Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaxart Inc (NQ: VXRT )

0.9588 -0.0612 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.6784 0.6848 0.6400 0.6530 175,000 -0.03(-4.64%)
May 30, 2019 0.6784 0.6848 0.6400 0.6848 227,142 +0.01(+2.21%)
May 29, 2019 0.6900 0.7000 0.6601 0.6700 184,188 -0.01(-1.46%)
May 28, 2019 0.7000 0.7000 0.6601 0.6799 147,592 -0.00(-0.01%)
May 24, 2019 0.7000 0.7200 0.6780 0.6800 62,900 -0.02(-2.86%)
May 23, 2019 0.7100 0.7300 0.6700 0.7000 210,749 -0.01(-1.41%)
May 22, 2019 0.7000 0.7400 0.7000 0.7100 93,566 -0.01(-1.31%)
May 21, 2019 0.7110 0.7369 0.7000 0.7194 195,751 +0.01(+1.32%)
May 20, 2019 0.7200 0.7400 0.7000 0.7100 124,892 -0.02(-3.28%)
May 17, 2019 0.7200 0.7538 0.7012 0.7341 223,400 -0.01(-0.80%)
May 16, 2019 0.7800 0.7810 0.7000 0.7400 271,175 -0.02(-2.63%)
May 15, 2019 0.7800 0.7800 0.7500 0.7600 172,868 -0.02(-1.94%)
May 14, 2019 0.7500 0.8000 0.7499 0.7750 555,488 +0.03(+3.33%)
May 13, 2019 0.7500 0.7600 0.7100 0.7500 437,674 -0.02(-2.60%)
May 10, 2019 0.7200 0.7900 0.6778 0.7700 1,392,800 +0.07(+10.00%)
May 09, 2019 0.7200 0.7200 0.6800 0.7000 370,493 -0.01(-1.16%)
May 08, 2019 0.7200 0.7200 0.6914 0.7082 208,364 -0.01(-1.64%)
May 07, 2019 0.7184 0.7299 0.7065 0.7200 119,531 +0.01(+1.39%)
May 06, 2019 0.7200 0.7300 0.7101 0.7101 196,664 -0.01(-0.88%)
May 03, 2019 0.6998 0.7200 0.6714 0.7164 138,200 +0.02(+3.60%)
May 02, 2019 0.7400 0.7400 0.6500 0.6915 451,878 -0.05(-6.55%)
May 01, 2019 0.7300 0.7600 0.7100 0.7400 414,017 +0.00(+0.00%)
Apr 30, 2019 0.6936 0.7600 0.6800 0.7400 891,169 +0.03(+4.21%)
Apr 29, 2019 0.7199 0.7200 0.6910 0.7101 336,827 +0.01(+1.15%)
Apr 26, 2019 0.6816 0.7600 0.6049 0.7020 2,415,800 -0.01(-1.13%)
Apr 25, 2019 0.7800 0.7900 0.7100 0.7100 3,691,719 -0.03(-4.05%)
Apr 24, 2019 0.7500 0.7870 0.7200 0.7400 2,624,964 -0.01(-1.33%)
Apr 23, 2019 0.7700 0.7800 0.7405 0.7500 589,281 -0.01(-1.32%)
Apr 22, 2019 0.8000 0.8300 0.7100 0.7600 1,207,905 -0.01(-1.35%)
Apr 18, 2019 0.8200 0.8395 0.7528 0.7704 907,700 -0.04(-5.47%)
Apr 17, 2019 0.8420 0.8790 0.8129 0.8150 1,542,484 -0.01(-0.61%)
Apr 16, 2019 0.8500 0.8600 0.8100 0.8200 332,967 -0.03(-3.53%)
Apr 15, 2019 0.9000 0.9100 0.8400 0.8500 535,167 -0.03(-3.40%)
Apr 12, 2019 0.9500 0.9599 0.8600 0.8799 1,475,600 -0.01(-1.13%)
Apr 11, 2019 0.9500 0.9600 0.8900 0.8900 552,363 -0.04(-4.30%)
Apr 10, 2019 1.000 1.000 0.9200 0.9300 713,833 -0.05(-5.10%)
Apr 09, 2019 0.9500 1.000 0.9500 0.9800 4,636,266 -0.51(-34.23%)
Apr 08, 2019 1.920 1.930 1.460 1.490 1,526,133 -0.41(-21.58%)
Apr 05, 2019 1.920 1.980 1.900 1.900 82,300 -0.02(-1.05%)
Apr 04, 2019 1.950 2.000 1.866 1.920 92,649 -0.08(-4.00%)
Apr 03, 2019 1.990 2.010 1.930 2.000 82,972 +0.01(+0.50%)
Apr 02, 2019 2.040 2.080 1.900 1.990 190,487 -0.05(-2.45%)
Apr 01, 2019 2.040 2.140 2.000 2.040 212,333 +0.10(+5.15%)
Mar 29, 2019 1.860 2.000 1.820 1.940 283,500 +0.08(+4.30%)
Mar 28, 2019 1.870 1.900 1.820 1.860 80,976 -0.05(-2.62%)
Mar 27, 2019 1.760 1.940 1.760 1.910 180,699 +0.05(+2.69%)
Mar 26, 2019 1.970 1.970 1.810 1.860 213,493 -0.09(-4.62%)
Mar 25, 2019 1.980 2.000 1.880 1.950 212,619 -0.05(-2.50%)
Mar 22, 2019 2.050 2.170 1.970 2.000 328,900 -0.13(-6.10%)
Mar 21, 2019 2.000 2.350 2.000 2.130 515,951 +0.05(+2.40%)
Mar 20, 2019 2.140 2.270 2.010 2.080 1,138,546 -0.26(-11.11%)
Mar 19, 2019 2.050 5.000 2.030 2.340 33,672,520 +0.72(+44.44%)
Mar 18, 2019 1.610 1.680 1.600 1.620 35,769 -0.02(-1.22%)
Mar 15, 2019 1.650 1.730 1.520 1.640 114,100 +0.06(+3.80%)
Mar 14, 2019 1.700 1.760 1.580 1.580 137,056 -0.07(-4.24%)
Mar 13, 2019 1.620 1.790 1.620 1.650 38,877 -0.10(-5.71%)
Mar 12, 2019 1.720 1.790 1.630 1.750 40,234 +0.07(+4.17%)
Mar 11, 2019 1.750 1.900 1.650 1.680 144,523 +0.03(+1.82%)
Mar 08, 2019 1.610 1.650 1.567 1.650 48,200 +0.08(+5.10%)
Mar 07, 2019 1.530 1.750 1.480 1.570 178,389 +0.04(+2.28%)
Mar 06, 2019 1.500 1.622 1.440 1.535 55,413 +0.03(+2.33%)
Mar 05, 2019 1.680 1.724 1.500 1.500 56,619 -0.17(-10.18%)
Mar 04, 2019 1.750 1.760 1.630 1.670 23,427 -0.09(-5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.